EBR Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.175 | 1.175 | 1.155 | 1.170 | 1.170 | 172,179 |
| 2025-11-10 | 1.180 | 1.225 | 1.160 | 1.185 | 1.185 | 368,830 |
| 2025-11-07 | 1.150 | 1.200 | 1.140 | 1.150 | 1.150 | 425,045 |
| 2025-11-06 | 1.170 | 1.170 | 1.135 | 1.135 | 1.135 | 256,130 |
| 2025-11-05 | 1.155 | 1.195 | 1.120 | 1.170 | 1.170 | 392,343 |
| 2025-11-04 | 1.185 | 1.185 | 1.140 | 1.145 | 1.145 | 218,797 |
| 2025-11-03 | 1.200 | 1.215 | 1.145 | 1.185 | 1.185 | 694,319 |
| 2025-10-31 | 1.205 | 1.250 | 1.170 | 1.220 | 1.220 | 377,839 |
| 2025-10-30 | 1.225 | 1.245 | 1.198 | 1.205 | 1.205 | 510,434 |
| 2025-10-29 | 1.250 | 1.255 | 1.205 | 1.205 | 1.205 | 1,037,633 |
| 2025-10-28 | 1.260 | 1.260 | 1.190 | 1.245 | 1.245 | 943,939 |
| 2025-10-27 | 1.270 | 1.270 | 1.210 | 1.240 | 1.240 | 530,493 |
| 2025-10-24 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 345,788 |
| 2025-10-23 | 1.330 | 1.330 | 1.280 | 1.320 | 1.320 | 116,704 |
| 2025-10-22 | 1.315 | 1.330 | 1.270 | 1.330 | 1.330 | 274,177 |
| 2025-10-21 | 1.335 | 1.355 | 1.320 | 1.320 | 1.320 | 356,209 |
| 2025-10-20 | 1.355 | 1.390 | 1.305 | 1.325 | 1.325 | 477,461 |
| 2025-10-17 | 1.470 | 1.470 | 1.330 | 1.345 | 1.345 | 913,117 |
| 2025-10-16 | 1.380 | 1.470 | 1.360 | 1.470 | 1.470 | 1,046,098 |
| 2025-10-15 | 1.300 | 1.410 | 1.270 | 1.380 | 1.380 | 1,667,725 |
| 2025-10-14 | 1.320 | 1.350 | 1.255 | 1.270 | 1.270 | 709,324 |
| 2025-10-13 | 1.300 | 1.340 | 1.275 | 1.315 | 1.315 | 716,077 |
| 2025-10-10 | 1.290 | 1.350 | 1.275 | 1.315 | 1.315 | 985,817 |
| 2025-10-09 | 1.295 | 1.310 | 1.270 | 1.270 | 1.270 | 738,963 |
| 2025-10-08 | 1.245 | 1.290 | 1.230 | 1.280 | 1.280 | 882,681 |
| 2025-10-07 | 1.195 | 1.265 | 1.175 | 1.220 | 1.220 | 1,257,424 |
| 2025-10-06 | 1.185 | 1.198 | 1.165 | 1.195 | 1.195 | 328,542 |
| 2025-10-03 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 439,059 |
| 2025-10-02 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 822,321 |
| 2025-10-01 | 1.140 | 1.180 | 1.130 | 1.170 | 1.170 | 928,148 |
| 2025-09-30 | 1.160 | 1.170 | 1.135 | 1.135 | 1.135 | 517,933 |
| 2025-09-29 | 1.155 | 1.205 | 1.145 | 1.155 | 1.155 | 579,942 |
| 2025-09-26 | 1.200 | 1.200 | 1.145 | 1.145 | 1.145 | 312,802 |
| 2025-09-25 | 1.170 | 1.185 | 1.145 | 1.175 | 1.175 | 416,656 |
| 2025-09-24 | 1.215 | 1.215 | 1.150 | 1.170 | 1.170 | 512,155 |
| 2025-09-23 | 1.265 | 1.265 | 1.190 | 1.220 | 1.220 | 481,121 |
| 2025-09-22 | 1.230 | 1.300 | 1.185 | 1.210 | 1.210 | 869,849 |
| 2025-09-19 | 1.300 | 1.300 | 1.210 | 1.210 | 1.210 | 927,835 |
| 2025-09-18 | 1.300 | 1.300 | 1.220 | 1.290 | 1.290 | 655,468 |
| 2025-09-17 | 1.250 | 1.385 | 1.250 | 1.260 | 1.260 | 2,774,261 |
| 2025-09-16 | 1.195 | 1.210 | 1.160 | 1.170 | 1.170 | 664,667 |
| 2025-09-15 | 1.110 | 1.185 | 1.110 | 1.170 | 1.170 | 556,438 |
| 2025-09-12 | 1.110 | 1.120 | 1.080 | 1.105 | 1.105 | 713,879 |
| 2025-09-11 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 240,037 |
| 2025-09-10 | 1.135 | 1.135 | 1.090 | 1.110 | 1.110 | 776,745 |
| 2025-09-09 | 1.165 | 1.175 | 1.125 | 1.140 | 1.140 | 506,593 |
| 2025-09-08 | 1.180 | 1.190 | 1.140 | 1.155 | 1.155 | 898,524 |
| 2025-09-05 | 1.240 | 1.260 | 1.185 | 1.210 | 1.210 | 547,296 |
| 2025-09-04 | 1.230 | 1.245 | 1.225 | 1.225 | 1.225 | 354,568 |
| 2025-09-03 | 1.235 | 1.295 | 1.225 | 1.230 | 1.230 | 346,203 |
| 2025-09-02 | 1.260 | 1.300 | 1.225 | 1.235 | 1.235 | 437,771 |
| 2025-09-01 | 1.280 | 1.280 | 1.220 | 1.225 | 1.225 | 730,056 |
| 2025-08-29 | 1.355 | 1.365 | 1.270 | 1.275 | 1.275 | 727,661 |
| 2025-08-28 | 1.380 | 1.410 | 1.320 | 1.350 | 1.350 | 608,364 |
| 2025-08-27 | 1.340 | 1.380 | 1.310 | 1.370 | 1.370 | 756,388 |
| 2025-08-26 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 794,831 |
| 2025-08-25 | 1.280 | 1.320 | 1.260 | 1.320 | 1.320 | 869,288 |
| 2025-08-22 | 1.305 | 1.320 | 1.270 | 1.305 | 1.305 | 238,629 |
| 2025-08-21 | 1.250 | 1.285 | 1.230 | 1.285 | 1.285 | 245,489 |
| 2025-08-20 | 1.270 | 1.270 | 1.205 | 1.250 | 1.250 | 659,114 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.